30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 183000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 519 |
| 3 | 20241224 | 182900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20241224 | 182800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20241224 | 182700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20241224 | 182600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20241224 | 182500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20241224 | 182400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20241224 | 182300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20241224 | 182200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20241224 | 182100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20241224 | 182000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20241224 | 181900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20241224 | 181800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20241224 | 181700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20241224 | 181600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20241224 | 181500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20241224 | 181400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20241224 | 181300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20241224 | 181200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20241224 | 181100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20241224 | 181000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20241224 | 180900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20241224 | 180800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20241224 | 180700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20241224 | 180600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20241224 | 180500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20241224 | 180400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20241224 | 180300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20241224 | 180200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20241224 | 180100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20241224 | 180000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 519 |
| 33 | 20241224 | 175900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20241224 | 175800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20241224 | 175700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20241224 | 175600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20241224 | 175500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20241224 | 175400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20241224 | 175300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20241224 | 175200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20241224 | 175100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20241224 | 175000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20241224 | 174900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20241224 | 174800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20241224 | 174700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20241224 | 174600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20241224 | 174500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20241224 | 174400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20241224 | 174300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20241224 | 174200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20241224 | 174100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20241224 | 174000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20241224 | 173900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20241224 | 173800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20241224 | 173700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20241224 | 173600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20241224 | 173500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20241224 | 173400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20241224 | 173300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20241224 | 173200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20241224 | 173100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20241224 | 173000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 519 |
| 63 | 20241224 | 172900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20241224 | 172800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20241224 | 172700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20241224 | 172600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20241224 | 172500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20241224 | 172400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20241224 | 172300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20241224 | 172200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20241224 | 172100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20241224 | 172000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20241224 | 171900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20241224 | 171800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20241224 | 171700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20241224 | 171600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20241224 | 171500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20241224 | 171400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20241224 | 171300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20241224 | 171200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20241224 | 171100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20241224 | 171000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20241224 | 170900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20241224 | 170800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20241224 | 170700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20241224 | 170600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20241224 | 170500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20241224 | 170400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20241224 | 170300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20241224 | 170200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20241224 | 170100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20241224 | 170000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 519 |
| 93 | 20241224 | 165900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20241224 | 165800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20241224 | 165700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20241224 | 165600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20241224 | 165500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20241224 | 165400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20241224 | 165300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20241224 | 165200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20241224 | 165100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20241224 | 165000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20241224 | 164900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20241224 | 164800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20241224 | 164700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20241224 | 164600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20241224 | 164500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20241224 | 164400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20241224 | 164300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20241224 | 164200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20241224 | 164100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20241224 | 164000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20241224 | 163900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20241224 | 163800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20241224 | 163700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20241224 | 163600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20241224 | 163500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20241224 | 163400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20241224 | 163300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20241224 | 163200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20241224 | 163100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20241224 | 163000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 519 |
| 123 | 20241224 | 162900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20241224 | 162800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20241224 | 162700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20241224 | 162600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20241224 | 162500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20241224 | 162400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20241224 | 162300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20241224 | 162200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20241224 | 162100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20241224 | 162000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20241224 | 161900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20241224 | 161800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20241224 | 161700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20241224 | 161600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20241224 | 161500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20241224 | 161400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20241224 | 161300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20241224 | 161200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20241224 | 161100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20241224 | 161000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20241224 | 160900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20241224 | 160800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20241224 | 160700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20241224 | 160600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20241224 | 160500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20241224 | 160400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20241224 | 160300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20241224 | 160200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20241224 | 160100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20241224 | 160000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 519 |
| 153 | 20241224 | 155900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20241224 | 155800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20241224 | 155700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20241224 | 155600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20241224 | 155500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20241224 | 155400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20241224 | 155300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20241224 | 155200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20241224 | 155100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20241224 | 155000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20241224 | 154900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20241224 | 154800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20241224 | 154700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20241224 | 154600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20241224 | 154500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20241224 | 154400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20241224 | 154300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20241224 | 154200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20241224 | 154100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20241224 | 154000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20241224 | 153900 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20241224 | 153800 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20241224 | 153700 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20241224 | 153600 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20241224 | 153500 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20241224 | 153400 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20241224 | 153300 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20241224 | 153200 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20241224 | 153100 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20241224 | 153000 | 1177243950 | 33800 | 33800 | 33800 | 33800 | 1038 |
| 183 | 20241224 | 152900 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20241224 | 152800 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20241224 | 152700 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20241224 | 152600 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20241224 | 152500 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20241224 | 152400 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20241224 | 152300 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20241224 | 152200 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20241224 | 152100 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20241224 | 152000 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20241224 | 151900 | 1159701750 | 33900 | 33900 | 33900 | 33900 | 3 |
| 194 | 20241224 | 151800 | 1159600050 | 33850 | 33850 | 33900 | 33850 | 211 |
| 195 | 20241224 | 151700 | 1152456400 | 33800 | 33850 | 33850 | 33800 | 109 |
| 196 | 20241224 | 151600 | 1148768750 | 33800 | 33850 | 33850 | 33800 | 29 |
| 197 | 20241224 | 151500 | 1147787200 | 33850 | 33850 | 33850 | 33850 | 14 |
| 198 | 20241224 | 151400 | 1147313300 | 33850 | 33850 | 33850 | 33850 | 18 |
| 199 | 20241224 | 151300 | 1146704000 | 33900 | 33850 | 33900 | 33800 | 58 |
| 200 | 20241224 | 151200 | 1144739300 | 33800 | 33800 | 33800 | 33800 | 19 |
| 201 | 20241224 | 151100 | 1144097100 | 33850 | 33850 | 33850 | 33850 | 103 |
| 202 | 20241224 | 151000 | 1140610550 | 33900 | 33850 | 33900 | 33850 | 22 |
| 203 | 20241224 | 150900 | 1139865600 | 33850 | 33950 | 34100 | 33850 | 312 |
| 204 | 20241224 | 150800 | 1129278550 | 33900 | 33850 | 33900 | 33850 | 117 |
| 205 | 20241224 | 150700 | 1125313100 | 33850 | 33850 | 33900 | 33850 | 76 |
| 206 | 20241224 | 150600 | 1122738200 | 33850 | 33850 | 33850 | 33850 | 16 |
| 207 | 20241224 | 150500 | 1122196600 | 33900 | 33900 | 33900 | 33900 | 3 |
| 208 | 20241224 | 150400 | 1122094900 | 33900 | 34000 | 34000 | 33900 | 111 |
| 209 | 20241224 | 150300 | 1118327850 | 33950 | 33850 | 33950 | 33850 | 46 |
| 210 | 20241224 | 150200 | 1116769000 | 33900 | 33850 | 33900 | 33850 | 307 |
| 211 | 20241224 | 150100 | 1106376250 | 33800 | 33800 | 33850 | 33800 | 23 |
| 212 | 20241224 | 150000 | 1105598650 | 33800 | 33800 | 33850 | 33800 | 30 |
| 213 | 20241224 | 145900 | 1104584150 | 33850 | 33800 | 33850 | 33800 | 81 |
| 214 | 20241224 | 145800 | 1101845750 | 33800 | 33800 | 33850 | 33800 | 100 |
| 215 | 20241224 | 145700 | 1098462750 | 33800 | 33800 | 33850 | 33800 | 78 |
| 216 | 20241224 | 145600 | 1095825950 | 33800 | 33850 | 33850 | 33800 | 94 |
| 217 | 20241224 | 145500 | 1092646550 | 33900 | 33850 | 33900 | 33800 | 59 |
| 218 | 20241224 | 145400 | 1090650950 | 33900 | 33800 | 33950 | 33800 | 254 |
| 219 | 20241224 | 145300 | 1082048900 | 33850 | 33800 | 33850 | 33800 | 80 |
| 220 | 20241224 | 145200 | 1079344000 | 33850 | 33850 | 33850 | 33850 | 4 |
| 221 | 20241224 | 145100 | 1079208600 | 33800 | 33900 | 33900 | 33800 | 133 |
| 222 | 20241224 | 145000 | 1074704250 | 33900 | 33800 | 33950 | 33800 | 76 |
| 223 | 20241224 | 144900 | 1072132300 | 33800 | 33800 | 33800 | 33800 | 203 |
| 224 | 20241224 | 144800 | 1065270900 | 33750 | 33750 | 33800 | 33750 | 65 |
| 225 | 20241224 | 144700 | 1063077050 | 33750 | 33750 | 33800 | 33750 | 78 |
| 226 | 20241224 | 144600 | 1060444150 | 33800 | 33750 | 33800 | 33750 | 51 |
| 227 | 20241224 | 144500 | 1058722250 | 33800 | 33800 | 33850 | 33750 | 299 |
| 228 | 20241224 | 144400 | 1048616450 | 33800 | 33750 | 33800 | 33750 | 55 |
| 229 | 20241224 | 144300 | 1046760000 | 33800 | 33800 | 33800 | 33800 | 7 |
| 230 | 20241224 | 144200 | 1046523400 | 33850 | 33800 | 33850 | 33800 | 84 |
| 231 | 20241224 | 144100 | 1043682950 | 33800 | 33800 | 33800 | 33800 | 39 |
| 232 | 20241224 | 144000 | 1042364750 | 33800 | 33800 | 33850 | 33800 | 106 |
| 233 | 20241224 | 143900 | 1038781450 | 33800 | 33750 | 33800 | 33750 | 38 |
| 234 | 20241224 | 143800 | 1037498000 | 33850 | 33800 | 33850 | 33800 | 364 |
| 235 | 20241224 | 143700 | 1025193850 | 33800 | 33800 | 33850 | 33800 | 318 |
| 236 | 20241224 | 143600 | 1014443950 | 33850 | 33800 | 33850 | 33800 | 70 |
| 237 | 20241224 | 143500 | 1012075250 | 33850 | 33800 | 33850 | 33800 | 98 |
| 238 | 20241224 | 143400 | 1008759950 | 33850 | 33800 | 33850 | 33800 | 62 |
| 239 | 20241224 | 143300 | 1006663550 | 33850 | 33850 | 33850 | 33800 | 130 |
| 240 | 20241224 | 143200 | 1002267450 | 33850 | 33800 | 33850 | 33800 | 45 |
| 241 | 20241224 | 143100 | 1000745950 | 33850 | 33850 | 33850 | 33850 | 197 |
| 242 | 20241224 | 143000 | 994077500 | 33850 | 33900 | 33900 | 33850 | 149 |
| 243 | 20241224 | 142900 | 989030900 | 33900 | 33900 | 33900 | 33850 | 84 |
| 244 | 20241224 | 142800 | 986184800 | 33900 | 33900 | 33900 | 33850 | 83 |
| 245 | 20241224 | 142700 | 983372850 | 33900 | 33900 | 33900 | 33850 | 83 |
| 246 | 20241224 | 142600 | 980560400 | 33850 | 33900 | 33900 | 33850 | 47 |
| 247 | 20241224 | 142500 | 978967150 | 33850 | 33850 | 33850 | 33850 | 44 |
| 248 | 20241224 | 142400 | 977477750 | 33850 | 33900 | 33900 | 33850 | 32 |
| 249 | 20241224 | 142300 | 976394350 | 33900 | 33900 | 33900 | 33850 | 120 |
| 250 | 20241224 | 142200 | 972329500 | 33900 | 33850 | 33900 | 33850 | 31 |
| 251 | 20241224 | 142100 | 971279800 | 33900 | 33850 | 33900 | 33850 | 110 |
| 252 | 20241224 | 142000 | 967554500 | 33900 | 33900 | 33900 | 33900 | 8 |
| 253 | 20241224 | 141900 | 967283300 | 33900 | 33850 | 33900 | 33850 | 51 |
| 254 | 20241224 | 141800 | 965554700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20241224 | 141700 | 965554700 | 33900 | 33850 | 33900 | 33800 | 67 |
| 256 | 20241224 | 141600 | 963288050 | 33850 | 33850 | 33900 | 33850 | 89 |
| 257 | 20241224 | 141500 | 960274850 | 33950 | 33900 | 33950 | 33900 | 375 |
| 258 | 20241224 | 141400 | 947561650 | 33900 | 33850 | 33900 | 33850 | 23 |
| 259 | 20241224 | 141300 | 946782900 | 33900 | 33900 | 33950 | 33850 | 119 |
| 260 | 20241224 | 141200 | 942749700 | 33900 | 33950 | 33950 | 33900 | 6 |
| 261 | 20241224 | 141100 | 942546050 | 33950 | 33950 | 33950 | 33950 | 35 |
| 262 | 20241224 | 141000 | 941357800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20241224 | 140900 | 941357800 | 34000 | 34050 | 34050 | 34000 | 110 |
| 264 | 20241224 | 140800 | 937616250 | 34050 | 34050 | 34050 | 34000 | 58 |
| 265 | 20241224 | 140700 | 935642300 | 34050 | 34000 | 34050 | 34000 | 62 |
| 266 | 20241224 | 140600 | 933531900 | 34050 | 34050 | 34050 | 34050 | 9 |
| 267 | 20241224 | 140500 | 933225450 | 34050 | 34000 | 34050 | 33950 | 133 |
| 268 | 20241224 | 140400 | 928703200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20241224 | 140300 | 928703200 | 34000 | 34000 | 34000 | 34000 | 10 |
| 270 | 20241224 | 140200 | 928363200 | 34050 | 34000 | 34050 | 34000 | 37 |
| 271 | 20241224 | 140100 | 927103400 | 34000 | 34000 | 34050 | 34000 | 59 |
| 272 | 20241224 | 140000 | 925097100 | 34050 | 34000 | 34050 | 34000 | 39 |
| 273 | 20241224 | 135900 | 923770950 | 34050 | 34000 | 34100 | 34000 | 195 |
| 274 | 20241224 | 135800 | 917131650 | 34000 | 34000 | 34050 | 33950 | 275 |
| 275 | 20241224 | 135700 | 907778700 | 34000 | 34000 | 34000 | 34000 | 49 |
| 276 | 20241224 | 135600 | 906112700 | 34000 | 33900 | 34000 | 33900 | 24 |
| 277 | 20241224 | 135500 | 905297800 | 33900 | 33900 | 33900 | 33900 | 111 |
| 278 | 20241224 | 135400 | 901534900 | 33850 | 33850 | 33850 | 33850 | 31 |
| 279 | 20241224 | 135300 | 900485550 | 33900 | 33900 | 33900 | 33850 | 91 |
| 280 | 20241224 | 135200 | 897402600 | 33900 | 33950 | 34000 | 33900 | 70 |
| 281 | 20241224 | 135100 | 895025850 | 34000 | 33900 | 34000 | 33900 | 110 |
| 282 | 20241224 | 135000 | 891290000 | 34000 | 33950 | 34000 | 33900 | 67 |
| 283 | 20241224 | 134900 | 889013950 | 33950 | 33950 | 33950 | 33950 | 3 |
| 284 | 20241224 | 134800 | 888912100 | 34000 | 33950 | 34000 | 33950 | 49 |
| 285 | 20241224 | 134700 | 887246350 | 34000 | 33950 | 34000 | 33900 | 128 |
| 286 | 20241224 | 134600 | 882901450 | 33950 | 33950 | 33950 | 33950 | 116 |
| 287 | 20241224 | 134500 | 878963250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20241224 | 134400 | 878963250 | 34000 | 33950 | 34000 | 33950 | 19 |
| 289 | 20241224 | 134300 | 878318100 | 34000 | 34000 | 34000 | 34000 | 20 |
| 290 | 20241224 | 134200 | 877638100 | 34100 | 34000 | 34100 | 33950 | 423 |
| 291 | 20241224 | 134100 | 863253250 | 34100 | 34050 | 34100 | 34000 | 52 |
| 292 | 20241224 | 134000 | 861483850 | 34050 | 34050 | 34100 | 34000 | 262 |
| 293 | 20241224 | 133900 | 852567300 | 34150 | 34100 | 34150 | 34100 | 210 |
| 294 | 20241224 | 133800 | 845405550 | 34150 | 34100 | 34150 | 34100 | 25 |
| 295 | 20241224 | 133700 | 844552850 | 34150 | 34150 | 34150 | 34150 | 4 |
| 296 | 20241224 | 133600 | 844416250 | 34200 | 34200 | 34200 | 34150 | 92 |
| 297 | 20241224 | 133500 | 841272950 | 34200 | 34200 | 34200 | 34150 | 78 |
| 298 | 20241224 | 133400 | 838606650 | 34150 | 34150 | 34200 | 34150 | 71 |
| 299 | 20241224 | 133300 | 836181700 | 34150 | 34200 | 34200 | 34150 | 55 |
| 300 | 20241224 | 133200 | 834301250 | 34200 | 34200 | 34200 | 34200 | 116 |
| 301 | 20241224 | 133100 | 830334050 | 34200 | 34150 | 34200 | 34100 | 89 |
| 302 | 20241224 | 133000 | 827294700 | 34100 | 34100 | 34100 | 34100 | 2 |
| 303 | 20241224 | 132900 | 827226500 | 34150 | 34100 | 34150 | 34100 | 174 |
| 304 | 20241224 | 132800 | 821292000 | 34200 | 34150 | 34200 | 34150 | 11 |
| 305 | 20241224 | 132700 | 820916050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 306 | 20241224 | 132600 | 820916050 | 34200 | 34200 | 34200 | 34150 | 143 |
| 307 | 20241224 | 132500 | 816029500 | 34200 | 34200 | 34200 | 34200 | 3 |
| 308 | 20241224 | 132400 | 815926900 | 34250 | 34150 | 34250 | 34150 | 110 |
| 309 | 20241224 | 132300 | 812163050 | 34150 | 34150 | 34150 | 34150 | 43 |
| 310 | 20241224 | 132200 | 810694600 | 34250 | 34150 | 34250 | 34150 | 16 |
| 311 | 20241224 | 132100 | 810147750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 312 | 20241224 | 132000 | 810147750 | 34200 | 34200 | 34250 | 34150 | 58 |
| 313 | 20241224 | 131900 | 808165800 | 34150 | 34150 | 34150 | 34150 | 14 |
| 314 | 20241224 | 131800 | 807687700 | 34150 | 34150 | 34200 | 34150 | 171 |
| 315 | 20241224 | 131700 | 801846150 | 34200 | 34200 | 34200 | 34200 | 53 |
| 316 | 20241224 | 131600 | 800033550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 317 | 20241224 | 131500 | 800033550 | 34150 | 34150 | 34200 | 34150 | 50 |
| 318 | 20241224 | 131400 | 798325550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 319 | 20241224 | 131300 | 798325550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 320 | 20241224 | 131200 | 798325550 | 34200 | 34200 | 34250 | 34150 | 102 |
| 321 | 20241224 | 131100 | 794838700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 322 | 20241224 | 131000 | 794838700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 323 | 20241224 | 130900 | 794838700 | 34250 | 34200 | 34250 | 34200 | 101 |
| 324 | 20241224 | 130800 | 791383950 | 34250 | 34250 | 34250 | 34250 | 49 |
| 325 | 20241224 | 130700 | 789705700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 326 | 20241224 | 130600 | 789705700 | 34250 | 34150 | 34250 | 34150 | 51 |
| 327 | 20241224 | 130500 | 787962000 | 34100 | 34150 | 34150 | 34100 | 2 |
| 328 | 20241224 | 130400 | 787893750 | 34250 | 34150 | 34250 | 34150 | 99 |
| 329 | 20241224 | 130300 | 784511800 | 34200 | 34200 | 34250 | 34200 | 54 |
| 330 | 20241224 | 130200 | 782662600 | 34200 | 34150 | 34200 | 34150 | 9 |
| 331 | 20241224 | 130100 | 782354850 | 34250 | 34150 | 34250 | 34150 | 41 |
| 332 | 20241224 | 130000 | 780952550 | 34150 | 34200 | 34250 | 34150 | 67 |
| 333 | 20241224 | 125900 | 778661050 | 34250 | 34150 | 34250 | 34150 | 54 |
| 334 | 20241224 | 125800 | 776814300 | 34200 | 34200 | 34200 | 34200 | 1 |
| 335 | 20241224 | 125700 | 776780100 | 34200 | 34150 | 34200 | 34100 | 40 |
| 336 | 20241224 | 125600 | 775415300 | 34200 | 34100 | 34200 | 34100 | 4 |
| 337 | 20241224 | 125500 | 775278600 | 34200 | 34150 | 34250 | 34150 | 101 |
| 338 | 20241224 | 125400 | 771828200 | 34250 | 34150 | 34250 | 34150 | 55 |
| 339 | 20241224 | 125300 | 769947650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 340 | 20241224 | 125200 | 769947650 | 34200 | 34100 | 34200 | 34100 | 59 |
| 341 | 20241224 | 125100 | 767931200 | 34150 | 34150 | 34150 | 34150 | 1 |
| 342 | 20241224 | 125000 | 767897050 | 34150 | 34150 | 34200 | 34150 | 270 |
| 343 | 20241224 | 124900 | 758670500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 344 | 20241224 | 124800 | 758670500 | 34200 | 34200 | 34200 | 34200 | 50 |
| 345 | 20241224 | 124700 | 756960500 | 34250 | 34200 | 34250 | 34150 | 24 |
| 346 | 20241224 | 124600 | 756140550 | 34250 | 34200 | 34250 | 34200 | 49 |
| 347 | 20241224 | 124500 | 754464450 | 34250 | 34200 | 34250 | 34200 | 49 |
| 348 | 20241224 | 124400 | 752788350 | 34200 | 34200 | 34200 | 34200 | 4 |
| 349 | 20241224 | 124300 | 752651550 | 34250 | 34200 | 34250 | 34150 | 104 |
| 350 | 20241224 | 124200 | 749095050 | 34200 | 34200 | 34200 | 34200 | 49 |
| 351 | 20241224 | 124100 | 747419250 | 34200 | 34200 | 34200 | 34200 | 4 |
| 352 | 20241224 | 124000 | 747282450 | 34150 | 34150 | 34150 | 34150 | 1 |
| 353 | 20241224 | 123900 | 747248300 | 34200 | 34200 | 34200 | 34200 | 99 |
| 354 | 20241224 | 123800 | 743862500 | 34250 | 34200 | 34250 | 34200 | 55 |
| 355 | 20241224 | 123700 | 741980500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 356 | 20241224 | 123600 | 741980500 | 34150 | 34200 | 34200 | 34150 | 4 |
| 357 | 20241224 | 123500 | 741843800 | 34200 | 34200 | 34200 | 34200 | 4 |
| 358 | 20241224 | 123400 | 741707000 | 34150 | 34200 | 34250 | 34150 | 128 |
| 359 | 20241224 | 123300 | 737330650 | 34200 | 34200 | 34250 | 34150 | 113 |
| 360 | 20241224 | 123200 | 733466300 | 34250 | 34250 | 34250 | 34250 | 3 |
| 361 | 20241224 | 123100 | 733363550 | 34250 | 34250 | 34250 | 34250 | 48 |
| 362 | 20241224 | 123000 | 731719550 | 34250 | 34200 | 34250 | 34200 | 47 |
| 363 | 20241224 | 122900 | 730110100 | 34200 | 34250 | 34250 | 34200 | 38 |
| 364 | 20241224 | 122800 | 728808650 | 34250 | 34250 | 34250 | 34250 | 0 |
| 365 | 20241224 | 122700 | 728808650 | 34250 | 34200 | 34250 | 34200 | 67 |
| 366 | 20241224 | 122600 | 726516800 | 34250 | 34200 | 34250 | 34150 | 53 |
| 367 | 20241224 | 122500 | 724704150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 368 | 20241224 | 122400 | 724704150 | 34200 | 34200 | 34200 | 34200 | 47 |
| 369 | 20241224 | 122300 | 723096750 | 34150 | 34150 | 34150 | 34150 | 1 |
| 370 | 20241224 | 122200 | 723062600 | 34200 | 34150 | 34250 | 34150 | 54 |
| 371 | 20241224 | 122100 | 721217950 | 34150 | 34200 | 34200 | 34150 | 50 |
| 372 | 20241224 | 122000 | 719508000 | 34200 | 34200 | 34200 | 34200 | 50 |
| 373 | 20241224 | 121900 | 717798000 | 34200 | 34100 | 34200 | 34100 | 12 |
| 374 | 20241224 | 121800 | 717388150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 375 | 20241224 | 121700 | 717388150 | 34150 | 34150 | 34150 | 34150 | 15 |
| 376 | 20241224 | 121600 | 716875900 | 34150 | 34150 | 34150 | 34150 | 57 |
| 377 | 20241224 | 121500 | 714929350 | 34300 | 34300 | 34300 | 34200 | 153 |
| 378 | 20241224 | 121400 | 709688650 | 34300 | 34250 | 34300 | 34250 | 49 |
| 379 | 20241224 | 121300 | 708008550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 380 | 20241224 | 121200 | 708008550 | 34150 | 34200 | 34200 | 34150 | 3 |
| 381 | 20241224 | 121100 | 707906000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 382 | 20241224 | 121000 | 707906000 | 34300 | 34250 | 34300 | 34150 | 165 |
| 383 | 20241224 | 120900 | 702255650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 384 | 20241224 | 120800 | 702255650 | 34200 | 34200 | 34200 | 34200 | 1 |
| 385 | 20241224 | 120700 | 702221450 | 34250 | 34200 | 34250 | 34200 | 50 |
| 386 | 20241224 | 120600 | 700509150 | 34250 | 34250 | 34250 | 34250 | 53 |
| 387 | 20241224 | 120500 | 698693900 | 34150 | 34200 | 34250 | 34150 | 48 |
| 388 | 20241224 | 120400 | 697050550 | 34200 | 34200 | 34200 | 34200 | 4 |
| 389 | 20241224 | 120300 | 696913750 | 34200 | 34200 | 34200 | 34200 | 51 |
| 390 | 20241224 | 120200 | 695169550 | 34150 | 34150 | 34150 | 34150 | 6 |
| 391 | 20241224 | 120100 | 694964650 | 34200 | 34200 | 34200 | 34200 | 3 |
| 392 | 20241224 | 120000 | 694862050 | 34200 | 34200 | 34250 | 34200 | 109 |
| 393 | 20241224 | 115900 | 691133900 | 34250 | 34200 | 34250 | 34200 | 51 |
| 394 | 20241224 | 115800 | 689387500 | 34250 | 34200 | 34250 | 34200 | 5 |
| 395 | 20241224 | 115700 | 689216450 | 34150 | 34250 | 34250 | 34150 | 50 |
| 396 | 20241224 | 115600 | 687504050 | 34150 | 34250 | 34250 | 34150 | 52 |
| 397 | 20241224 | 115500 | 685723150 | 34200 | 34200 | 34200 | 34200 | 4 |
| 398 | 20241224 | 115400 | 685586350 | 34250 | 34150 | 34250 | 34150 | 44 |
| 399 | 20241224 | 115300 | 684079650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 400 | 20241224 | 115200 | 684079650 | 34200 | 34200 | 34250 | 34200 | 56 |
| 401 | 20241224 | 115100 | 682163000 | 34200 | 34200 | 34200 | 34200 | 46 |
| 402 | 20241224 | 115000 | 680589800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 403 | 20241224 | 114900 | 680589800 | 34200 | 34200 | 34200 | 34200 | 0 |
| 404 | 20241224 | 114800 | 680589800 | 34200 | 34200 | 34250 | 34150 | 474 |
| 405 | 20241224 | 114700 | 664379850 | 34200 | 34250 | 34250 | 34200 | 7 |
| 406 | 20241224 | 114600 | 664140150 | 34250 | 34250 | 34250 | 34250 | 43 |
| 407 | 20241224 | 114500 | 662667400 | 34250 | 34250 | 34250 | 34250 | 52 |
| 408 | 20241224 | 114400 | 660886400 | 34250 | 34250 | 34250 | 34250 | 1 |
| 409 | 20241224 | 114300 | 660852150 | 34250 | 34300 | 34300 | 34250 | 47 |
| 410 | 20241224 | 114200 | 659240150 | 34300 | 34300 | 34300 | 34300 | 3 |
| 411 | 20241224 | 114100 | 659137250 | 34300 | 34350 | 34400 | 34300 | 124 |
| 412 | 20241224 | 114000 | 654877800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 413 | 20241224 | 113900 | 654877800 | 34300 | 34300 | 34350 | 34300 | 47 |
| 414 | 20241224 | 113800 | 653263600 | 34300 | 34350 | 34350 | 34300 | 55 |
| 415 | 20241224 | 113700 | 651374550 | 34350 | 34300 | 34350 | 34300 | 46 |
| 416 | 20241224 | 113600 | 649796550 | 34250 | 34300 | 34300 | 34250 | 5 |
| 417 | 20241224 | 113500 | 649625100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 418 | 20241224 | 113400 | 649625100 | 34300 | 34300 | 34300 | 34300 | 89 |
| 419 | 20241224 | 113300 | 646572400 | 34250 | 34250 | 34300 | 34250 | 62 |
| 420 | 20241224 | 113200 | 644448350 | 34200 | 34200 | 34250 | 34200 | 85 |
| 421 | 20241224 | 113100 | 641538950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 422 | 20241224 | 113000 | 641538950 | 34200 | 34200 | 34200 | 34150 | 71 |
| 423 | 20241224 | 112900 | 639110800 | 34150 | 34150 | 34200 | 34150 | 41 |
| 424 | 20241224 | 112800 | 637709100 | 34150 | 34150 | 34150 | 34150 | 10 |
| 425 | 20241224 | 112700 | 637367600 | 34200 | 34150 | 34200 | 34150 | 39 |
| 426 | 20241224 | 112600 | 636034250 | 34150 | 34150 | 34200 | 34150 | 15 |
| 427 | 20241224 | 112500 | 635521950 | 34150 | 34100 | 34200 | 34100 | 54 |
| 428 | 20241224 | 112400 | 633676300 | 34100 | 34150 | 34200 | 34100 | 47 |
| 429 | 20241224 | 112300 | 632069700 | 34150 | 34100 | 34200 | 34100 | 47 |
| 430 | 20241224 | 112200 | 630464600 | 34100 | 34100 | 34100 | 34100 | 10 |
| 431 | 20241224 | 112100 | 630123600 | 34100 | 34150 | 34150 | 34100 | 10 |
| 432 | 20241224 | 112000 | 629782450 | 34150 | 34150 | 34150 | 34150 | 11 |
| 433 | 20241224 | 111900 | 629406800 | 34150 | 34200 | 34200 | 34150 | 9 |
| 434 | 20241224 | 111800 | 629099100 | 34250 | 34250 | 34300 | 34250 | 169 |
| 435 | 20241224 | 111700 | 623307950 | 34250 | 34250 | 34300 | 34250 | 16 |
| 436 | 20241224 | 111600 | 622759750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 437 | 20241224 | 111500 | 622759750 | 34300 | 34300 | 34350 | 34300 | 66 |
| 438 | 20241224 | 111400 | 620495900 | 34300 | 34300 | 34300 | 34300 | 93 |
| 439 | 20241224 | 111300 | 617306000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 440 | 20241224 | 111200 | 617306000 | 34300 | 34300 | 34300 | 34300 | 43 |
| 441 | 20241224 | 111100 | 615831100 | 34250 | 34300 | 34300 | 34250 | 11 |
| 442 | 20241224 | 111000 | 615453850 | 34250 | 34250 | 34250 | 34250 | 42 |
| 443 | 20241224 | 110900 | 614015350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 444 | 20241224 | 110800 | 614015350 | 34300 | 34250 | 34300 | 34250 | 55 |
| 445 | 20241224 | 110700 | 612131400 | 34300 | 34250 | 34300 | 34250 | 54 |
| 446 | 20241224 | 110600 | 610281400 | 34250 | 34150 | 34250 | 34150 | 58 |
| 447 | 20241224 | 110500 | 608298550 | 34200 | 34250 | 34300 | 34200 | 101 |
| 448 | 20241224 | 110400 | 604839450 | 34200 | 34200 | 34200 | 34200 | 1 |
| 449 | 20241224 | 110300 | 604805250 | 34200 | 34200 | 34200 | 34200 | 13 |
| 450 | 20241224 | 110200 | 604360650 | 34300 | 34250 | 34350 | 34100 | 1424 |
| 451 | 20241224 | 110100 | 555727900 | 34250 | 34200 | 34250 | 34200 | 115 |
| 452 | 20241224 | 110000 | 551794700 | 34200 | 34250 | 34250 | 34200 | 50 |
| 453 | 20241224 | 105900 | 550082300 | 34250 | 34250 | 34250 | 34250 | 3 |
| 454 | 20241224 | 105800 | 549979550 | 34250 | 34250 | 34250 | 34250 | 3 |
| 455 | 20241224 | 105700 | 549876800 | 34300 | 34300 | 34300 | 34300 | 98 |
| 456 | 20241224 | 105600 | 546515400 | 34350 | 34350 | 34350 | 34350 | 59 |
| 457 | 20241224 | 105500 | 544488750 | 34350 | 34350 | 34350 | 34350 | 4 |
| 458 | 20241224 | 105400 | 544351350 | 34350 | 34350 | 34400 | 34300 | 67 |
| 459 | 20241224 | 105300 | 542049950 | 34450 | 34350 | 34450 | 34300 | 44 |
| 460 | 20241224 | 105200 | 540537700 | 34450 | 34300 | 34450 | 34300 | 69 |
| 461 | 20241224 | 105100 | 538166950 | 34350 | 34250 | 34450 | 34250 | 134 |
| 462 | 20241224 | 105000 | 533570950 | 34200 | 34200 | 34200 | 34200 | 14 |
| 463 | 20241224 | 104900 | 533092150 | 34250 | 34300 | 34300 | 34250 | 15 |
| 464 | 20241224 | 104800 | 532578150 | 34350 | 34350 | 34350 | 34350 | 98 |
| 465 | 20241224 | 104700 | 529211850 | 34450 | 34350 | 34450 | 34350 | 51 |
| 466 | 20241224 | 104600 | 527457200 | 34350 | 34350 | 34400 | 34350 | 25 |
| 467 | 20241224 | 104500 | 526597550 | 34400 | 34300 | 34400 | 34250 | 58 |
| 468 | 20241224 | 104400 | 524607250 | 34300 | 34300 | 34300 | 34300 | 1 |
| 469 | 20241224 | 104300 | 524572950 | 34300 | 34300 | 34350 | 34300 | 79 |
| 470 | 20241224 | 104200 | 521862150 | 34300 | 34300 | 34350 | 34300 | 57 |
| 471 | 20241224 | 104100 | 519906700 | 34350 | 34350 | 34350 | 34350 | 0 |
| 472 | 20241224 | 104000 | 519906700 | 34350 | 34350 | 34350 | 34350 | 4 |
| 473 | 20241224 | 103900 | 519769300 | 34300 | 34350 | 34350 | 34300 | 153 |
| 474 | 20241224 | 103800 | 514514650 | 34350 | 34350 | 34350 | 34350 | 0 |
| 475 | 20241224 | 103700 | 514514650 | 34350 | 34400 | 34450 | 34350 | 16 |
| 476 | 20241224 | 103600 | 513964250 | 34450 | 34400 | 34500 | 34400 | 131 |
| 477 | 20241224 | 103500 | 509448850 | 34450 | 34400 | 34450 | 34400 | 85 |
| 478 | 20241224 | 103400 | 506522400 | 34400 | 34400 | 34400 | 34400 | 14 |
| 479 | 20241224 | 103300 | 506040800 | 34350 | 34300 | 34350 | 34300 | 94 |
| 480 | 20241224 | 103200 | 502815550 | 34300 | 34300 | 34300 | 34300 | 25 |
| 481 | 20241224 | 103100 | 501958050 | 34350 | 34350 | 34350 | 34350 | 79 |
| 482 | 20241224 | 103000 | 499244400 | 34350 | 34350 | 34400 | 34350 | 153 |
| 483 | 20241224 | 102900 | 493987950 | 34350 | 34350 | 34350 | 34350 | 14 |
| 484 | 20241224 | 102800 | 493507050 | 34350 | 34350 | 34350 | 34350 | 25 |
| 485 | 20241224 | 102700 | 492648300 | 34400 | 34400 | 34400 | 34400 | 40 |
| 486 | 20241224 | 102600 | 491272300 | 34400 | 34500 | 34550 | 34400 | 190 |
| 487 | 20241224 | 102500 | 484721550 | 34500 | 34450 | 34500 | 34400 | 324 |
| 488 | 20241224 | 102400 | 473558300 | 34450 | 34450 | 34450 | 34450 | 75 |
| 489 | 20241224 | 102300 | 470974550 | 34450 | 34400 | 34450 | 34400 | 32 |
| 490 | 20241224 | 102200 | 469872250 | 34450 | 34400 | 34450 | 34400 | 88 |
| 491 | 20241224 | 102100 | 466842900 | 34450 | 34450 | 34450 | 34400 | 39 |
| 492 | 20241224 | 102000 | 465499400 | 34400 | 34450 | 34450 | 34400 | 32 |
| 493 | 20241224 | 101900 | 464397100 | 34450 | 34500 | 34500 | 34450 | 113 |
| 494 | 20241224 | 101800 | 460503200 | 34450 | 34400 | 34450 | 34350 | 27 |
| 495 | 20241224 | 101700 | 459573300 | 34350 | 34350 | 34400 | 34250 | 730 |
| 496 | 20241224 | 101600 | 434487750 | 34300 | 34500 | 34500 | 34300 | 399 |
| 497 | 20241224 | 101500 | 420774150 | 34500 | 34500 | 34550 | 34500 | 83 |
| 498 | 20241224 | 101400 | 417907550 | 34550 | 34550 | 34550 | 34500 | 73 |
| 499 | 20241224 | 101300 | 415385500 | 34550 | 34500 | 34550 | 34500 | 21 |
| 500 | 20241224 | 101200 | 414660700 | 34550 | 34550 | 34550 | 34550 | 90 |
| 501 | 20241224 | 101100 | 411551200 | 34550 | 34550 | 34600 | 34550 | 159 |
| 502 | 20241224 | 101000 | 406050250 | 34550 | 34400 | 34550 | 34400 | 197 |
| 503 | 20241224 | 100900 | 399245300 | 34400 | 34550 | 34550 | 34400 | 175 |
| 504 | 20241224 | 100800 | 393215000 | 34550 | 34550 | 34550 | 34550 | 113 |
| 505 | 20241224 | 100700 | 389310850 | 34550 | 34400 | 34550 | 34400 | 1292 |
| 506 | 20241224 | 100600 | 344775800 | 34400 | 34350 | 34400 | 34300 | 528 |
| 507 | 20241224 | 100500 | 326639500 | 34350 | 34250 | 34350 | 34250 | 347 |
| 508 | 20241224 | 100400 | 314744000 | 34200 | 34250 | 34250 | 34200 | 99 |
| 509 | 20241224 | 100300 | 311353400 | 34300 | 34250 | 34350 | 34250 | 655 |
| 510 | 20241224 | 100200 | 288856700 | 34300 | 34300 | 34300 | 34250 | 1417 |
| 511 | 20241224 | 100100 | 240254150 | 34300 | 34300 | 34300 | 34300 | 70 |
| 512 | 20241224 | 100000 | 237853150 | 34250 | 34250 | 34300 | 34250 | 181 |
| 513 | 20241224 | 095900 | 231653250 | 34250 | 34250 | 34300 | 34250 | 93 |
| 514 | 20241224 | 095800 | 228466750 | 34250 | 34150 | 34250 | 34100 | 1138 |
| 515 | 20241224 | 095700 | 189546350 | 34150 | 34100 | 34200 | 34000 | 395 |
| 516 | 20241224 | 095600 | 176050800 | 34150 | 34000 | 34200 | 33950 | 1389 |
| 517 | 20241224 | 095500 | 128734250 | 33950 | 34000 | 34000 | 33950 | 51 |
| 518 | 20241224 | 095400 | 127000300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 519 | 20241224 | 095300 | 127000300 | 34000 | 33950 | 34000 | 33950 | 104 |
| 520 | 20241224 | 095200 | 123467250 | 33950 | 33900 | 33950 | 33900 | 7 |
| 521 | 20241224 | 095100 | 123229650 | 33950 | 33950 | 33950 | 33950 | 11 |
| 522 | 20241224 | 095000 | 122856200 | 33950 | 33950 | 33950 | 33950 | 520 |
| 523 | 20241224 | 094900 | 105202200 | 33900 | 33850 | 33900 | 33850 | 6 |
| 524 | 20241224 | 094800 | 104998850 | 33900 | 33900 | 33900 | 33900 | 57 |
| 525 | 20241224 | 094700 | 103066550 | 33900 | 33900 | 33900 | 33900 | 3 |
| 526 | 20241224 | 094600 | 102964850 | 33900 | 33850 | 33900 | 33850 | 42 |
| 527 | 20241224 | 094500 | 101541100 | 33850 | 33850 | 33900 | 33850 | 44 |
| 528 | 20241224 | 094400 | 100049650 | 33850 | 33850 | 33900 | 33850 | 46 |
| 529 | 20241224 | 094300 | 98492300 | 33850 | 33850 | 33850 | 33850 | 19 |
| 530 | 20241224 | 094200 | 97849150 | 33850 | 33850 | 33850 | 33750 | 86 |
| 531 | 20241224 | 094100 | 94938250 | 33850 | 33850 | 33850 | 33850 | 43 |
| 532 | 20241224 | 094000 | 93482700 | 33850 | 33850 | 33900 | 33850 | 10 |
| 533 | 20241224 | 093900 | 93143900 | 33850 | 33750 | 33850 | 33750 | 36 |
| 534 | 20241224 | 093800 | 91926700 | 33850 | 33800 | 33850 | 33800 | 67 |
| 535 | 20241224 | 093700 | 89659250 | 33750 | 33750 | 33750 | 33750 | 24 |
| 536 | 20241224 | 093600 | 88849250 | 33800 | 33700 | 33800 | 33650 | 737 |
| 537 | 20241224 | 093500 | 63973350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 538 | 20241224 | 093400 | 63973350 | 33700 | 33700 | 33700 | 33700 | 10 |
| 539 | 20241224 | 093300 | 63636350 | 33700 | 33700 | 33700 | 33700 | 153 |
| 540 | 20241224 | 093200 | 58480250 | 33700 | 33750 | 33750 | 33700 | 45 |
| 541 | 20241224 | 093100 | 56961600 | 33750 | 33750 | 33750 | 33750 | 0 |
| 542 | 20241224 | 093000 | 56961600 | 33750 | 33700 | 33750 | 33700 | 88 |
| 543 | 20241224 | 092900 | 53993400 | 33700 | 33700 | 33700 | 33700 | 1 |
| 544 | 20241224 | 092800 | 53959700 | 33750 | 33750 | 33750 | 33750 | 57 |
| 545 | 20241224 | 092700 | 52035950 | 33750 | 33800 | 33800 | 33750 | 207 |
| 546 | 20241224 | 092600 | 45049500 | 33800 | 33800 | 33800 | 33800 | 4 |
| 547 | 20241224 | 092500 | 44914300 | 33850 | 33850 | 33850 | 33850 | 43 |
| 548 | 20241224 | 092400 | 43458750 | 33750 | 33800 | 33800 | 33750 | 2 |
| 549 | 20241224 | 092300 | 43391200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 550 | 20241224 | 092200 | 43391200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 551 | 20241224 | 092100 | 43391200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 552 | 20241224 | 092000 | 43391200 | 33850 | 33800 | 33850 | 33800 | 4 |
| 553 | 20241224 | 091900 | 43255950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 554 | 20241224 | 091800 | 43255950 | 33900 | 33800 | 33900 | 33800 | 601 |
| 555 | 20241224 | 091700 | 22890650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 556 | 20241224 | 091600 | 22890650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 557 | 20241224 | 091500 | 22890650 | 33850 | 33800 | 33850 | 33800 | 33 |
| 558 | 20241224 | 091400 | 21773750 | 33850 | 33850 | 33850 | 33850 | 5 |
| 559 | 20241224 | 091300 | 21604500 | 33900 | 33900 | 33900 | 33900 | 51 |
| 560 | 20241224 | 091200 | 19875600 | 33650 | 33750 | 33750 | 33650 | 126 |
| 561 | 20241224 | 091100 | 15623200 | 33700 | 33700 | 33700 | 33700 | 15 |
| 562 | 20241224 | 091000 | 15117700 | 33700 | 33650 | 33700 | 33650 | 17 |
| 563 | 20241224 | 090900 | 14545500 | 33700 | 33750 | 33750 | 33700 | 135 |
| 564 | 20241224 | 090800 | 9995800 | 33900 | 33900 | 33900 | 33900 | 6 |
| 565 | 20241224 | 090700 | 9792400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 566 | 20241224 | 090600 | 9792400 | 33900 | 33650 | 33900 | 33650 | 5 |
| 567 | 20241224 | 090500 | 9623850 | 33700 | 33800 | 33800 | 33700 | 22 |
| 568 | 20241224 | 090400 | 8880700 | 33800 | 33850 | 33850 | 33800 | 17 |
| 569 | 20241224 | 090300 | 8305350 | 33900 | 33900 | 33900 | 33900 | 150 |
| 570 | 20241224 | 090200 | 3220350 | 33800 | 33800 | 33800 | 33800 | 1 |
| 571 | 20241224 | 090100 | 3186550 | 33850 | 33900 | 33900 | 33850 | 68 |
| 572 | 20241224 | 090000 | 881500 | 34000 | 33900 | 34000 | 33900 | 26 |